アリアケジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/01/28 | 1,652 | 1,719 | 1,652 | 1,705 | +61 | +3.7% | 34,600 |
| 2009/01/27 | 1,598 | 1,650 | 1,596 | 1,644 | +50 | +3.1% | 27,100 |
| 2009/01/26 | 1,620 | 1,623 | 1,591 | 1,594 | +21 | +1.3% | 23,100 |
| 2009/01/23 | 1,535 | 1,579 | 1,510 | 1,573 | +35 | +2.3% | 29,700 |
| 2009/01/22 | 1,463 | 1,544 | 1,454 | 1,538 | +81 | +5.6% | 23,500 |
| 2009/01/21 | 1,433 | 1,492 | 1,433 | 1,457 | -16 | -1.1% | 49,600 |
| 2009/01/20 | 1,498 | 1,499 | 1,468 | 1,473 | -29 | -1.9% | 43,000 |
| 2009/01/19 | 1,528 | 1,551 | 1,488 | 1,502 | -48 | -3.1% | 42,800 |
| 2009/01/16 | 1,541 | 1,577 | 1,528 | 1,550 | +10 | +0.6% | 40,800 |
| 2009/01/15 | 1,534 | 1,583 | 1,522 | 1,540 | -54 | -3.4% | 49,200 |
| 2009/01/14 | 1,611 | 1,614 | 1,588 | 1,594 | -32 | -2% | 37,700 |
| 2009/01/13 | 1,610 | 1,645 | 1,590 | 1,626 | -37 | -2.2% | 28,800 |
| 2009/01/09 | 1,610 | 1,670 | 1,610 | 1,663 | +23 | +1.4% | 23,200 |
| 2009/01/08 | 1,731 | 1,733 | 1,638 | 1,640 | -121 | -6.9% | 68,300 |
| 2009/01/07 | 1,712 | 1,775 | 1,712 | 1,761 | +35 | +2% | 57,500 |
| 2009/01/06 | 1,679 | 1,735 | 1,660 | 1,726 | +39 | +2.3% | 39,900 |
| 2009/01/05 | 1,740 | 1,740 | 1,675 | 1,687 | -3 | -0.2% | 17,100 |
| 2008/12/30 | 1,623 | 1,695 | 1,620 | 1,690 | +62 | +3.8% | 25,900 |
| 2008/12/29 | 1,610 | 1,630 | 1,595 | 1,628 | +43 | +2.7% | 20,600 |
| 2008/12/26 | 1,570 | 1,591 | 1,556 | 1,585 | +15 | +1% | 24,500 |
| 2008/12/25 | 1,598 | 1,616 | 1,569 | 1,570 | ±0 | ±0% | 33,400 |
| 2008/12/24 | 1,579 | 1,579 | 1,549 | 1,570 | -9 | -0.6% | 28,400 |
| 2008/12/22 | 1,492 | 1,580 | 1,488 | 1,579 | +85 | +5.7% | 62,100 |
| 2008/12/19 | 1,490 | 1,520 | 1,480 | 1,494 | +14 | +0.9% | 61,300 |
| 2008/12/18 | 1,435 | 1,499 | 1,425 | 1,480 | +55 | +3.9% | 74,900 |
| 2008/12/17 | 1,446 | 1,448 | 1,394 | 1,425 | -4 | -0.3% | 53,200 |
| 2008/12/16 | 1,435 | 1,435 | 1,411 | 1,429 | +14 | +1% | 40,700 |
| 2008/12/15 | 1,379 | 1,440 | 1,379 | 1,415 | +56 | +4.1% | 69,700 |
| 2008/12/12 | 1,407 | 1,407 | 1,353 | 1,359 | -24 | -1.7% | 102,800 |
| 2008/12/11 | 1,350 | 1,384 | 1,347 | 1,383 | +22 | +1.6% | 84,500 |
| 2008/12/10 | 1,391 | 1,394 | 1,347 | 1,361 | -50 | -3.5% | 77,900 |
| 2008/12/09 | 1,431 | 1,446 | 1,400 | 1,411 | -28 | -1.9% | 34,300 |
| 2008/12/08 | 1,437 | 1,464 | 1,425 | 1,439 | -12 | -0.8% | 61,100 |
| 2008/12/05 | 1,431 | 1,466 | 1,422 | 1,451 | +40 | +2.8% | 67,800 |
| 2008/12/04 | 1,390 | 1,415 | 1,380 | 1,411 | +59 | +4.4% | 54,400 |
| 2008/12/03 | 1,372 | 1,392 | 1,331 | 1,352 | +4 | +0.3% | 90,400 |
| 2008/12/02 | 1,350 | 1,419 | 1,318 | 1,348 | -47 | -3.4% | 90,100 |
| 2008/12/01 | 1,455 | 1,455 | 1,372 | 1,395 | -60 | -4.1% | 103,500 |
| 2008/11/28 | 1,455 | 1,457 | 1,435 | 1,455 | -4 | -0.3% | 71,800 |
| 2008/11/27 | 1,461 | 1,465 | 1,450 | 1,459 | -10 | -0.7% | 77,800 |
| 2008/11/26 | 1,500 | 1,500 | 1,463 | 1,469 | -43 | -2.8% | 39,500 |
| 2008/11/25 | 1,513 | 1,528 | 1,492 | 1,512 | -1 | -0.1% | 112,900 |
| 2008/11/21 | 1,450 | 1,513 | 1,404 | 1,513 | +36 | +2.4% | 98,500 |
| 2008/11/20 | 1,458 | 1,529 | 1,435 | 1,477 | +19 | +1.3% | 67,800 |
| 2008/11/19 | 1,435 | 1,458 | 1,400 | 1,458 | +40 | +2.8% | 45,400 |
| 2008/11/18 | 1,433 | 1,434 | 1,404 | 1,418 | +4 | +0.3% | 44,000 |
| 2008/11/17 | 1,400 | 1,453 | 1,369 | 1,414 | -1 | -0.1% | 40,600 |
| 2008/11/14 | 1,465 | 1,538 | 1,392 | 1,415 | -35 | -2.4% | 72,100 |
| 2008/11/13 | 1,453 | 1,487 | 1,413 | 1,450 | -23 | -1.6% | 71,700 |
| 2008/11/12 | 1,412 | 1,501 | 1,410 | 1,473 | -89 | -5.7% | 86,900 |
4001～
4050
件表示中 / 6968件
類似銘柄と比較する
現在ご覧いただいている「アリアケ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アリアケ | 650,000円 | +2.6% | +7.5% | 2.00% | 23.79倍 | 1.63倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 不二製油 | 292,900円 | +19.2% | - | 1.78% | 15.26倍 | 1.20倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 125,600円 | +10.6% | +0.1% | 2.47% | 14.95倍 | 0.99倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 234,900円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 270,900円 | +3.9% | +1.7% | 3.69% | 5.72倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
